Historical Price

Filter Dates:
Historical price from Jun 01, 2018 to Jul 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/06/2018to 03/07/2018)
40.50 41.50 36.75 41.25 14,766,800
Previous 4 weeks
(21/05/2018 to 18/06/2018)
42.50 42.75 39.25 40.75 30,966,500
Daily Historical Data
17/07/2018 40.75 41.25 39.50 41.00 1,998,900
16/07/2018 41.50 42.50 41.25 41.25 1,271,400
13/07/2018 41.50 42.00 41.25 41.50 877,400
12/07/2018 41.50 41.75 40.75 41.00 530,600
11/07/2018 42.00 42.00 40.75 41.00 799,500
10/07/2018 41.25 42.25 41.25 42.00 2,416,300
09/07/2018 40.75 41.25 40.00 41.00 1,217,100
06/07/2018 39.50 41.00 39.00 40.75 1,319,800
05/07/2018 40.50 40.75 38.75 39.25 1,380,400
04/07/2018 41.25 41.25 40.50 40.50 784,900
03/07/2018 41.50 41.50 40.50 41.25 939,400
29/06/2018 37.50 39.75 36.75 39.75 4,139,300
28/06/2018 41.00 41.00 38.00 38.00 1,733,300
27/06/2018 39.50 41.50 39.50 41.00 2,525,600
26/06/2018 39.25 40.00 39.00 39.50 573,600
25/06/2018 40.75 40.75 39.25 39.25 799,300
22/06/2018 39.50 39.75 39.25 39.50 853,100
21/06/2018 40.00 40.25 39.50 39.50 948,200
20/06/2018 40.25 40.50 39.50 40.00 728,600
19/06/2018 40.50 41.00 39.25 40.00 1,526,400
18/06/2018 41.25 41.25 40.50 40.75 651,700
15/06/2018 41.50 41.50 40.50 41.50 976,200
14/06/2018 41.25 41.50 40.75 41.50 1,191,000
13/06/2018 42.50 42.75 40.50 41.25 2,200,600
12/06/2018 42.00 42.75 42.00 42.25 973,300
11/06/2018 42.00 42.50 41.75 41.75 805,700
08/06/2018 41.00 42.50 40.75 41.75 3,821,200
07/06/2018 40.75 41.00 40.50 40.75 1,747,700
06/06/2018 40.75 41.50 40.25 40.25 1,365,000
05/06/2018 40.50 40.75 39.25 40.50 2,833,800
04/06/2018 40.75 41.00 40.25 40.75 1,194,200
01/06/2018 41.00 41.25 40.25 41.00 1,520,500

Remark : Volume from SET main board.